ＣＬホールディングス(4286)の株価時系列情報
ＣＬホールディングス(4286)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 57,600 | 57,600 | 57,600 | 57,600 | 13 |
| 2009/12/29 | 54,800 | 54,800 | 54,800 | 54,800 | 1 |
| 2009/12/28 | 51,300 | 52,100 | 51,300 | 52,100 | 8 |
| 2009/12/25 | 46,500 | 48,800 | 46,500 | 48,800 | 11 |
| 2009/12/24 | 44,200 | 44,252 | 44,200 | 44,252 | 2 |
| 2009/12/22 | 44,200 | 44,200 | 44,200 | 44,200 | 1 |
| 2009/12/18 | 42,500 | 42,500 | 42,500 | 42,500 | 2 |
| 2009/12/17 | 42,500 | 42,500 | 42,500 | 42,500 | 4 |
| 2009/12/16 | 42,452 | 42,452 | 42,452 | 42,452 | 3 |
| 2009/12/11 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2009/12/04 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2009/12/02 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2009/11/30 | 31,500 | 31,500 | 31,000 | 31,000 | 3 |
| 2009/11/27 | 32,352 | 32,400 | 32,352 | 32,400 | 2 |
| 2009/11/25 | 36,352 | 36,352 | 36,352 | 36,352 | 15 |
| 2009/11/24 | 34,200 | 34,200 | 34,200 | 34,200 | 4 |
| 2009/11/20 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/11/19 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/11/17 | 35,500 | 35,500 | 35,152 | 35,152 | 8 |
| 2009/11/11 | 38,700 | 38,700 | 38,700 | 38,700 | 1 |
| 2009/11/02 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/10/30 | 39,852 | 39,852 | 39,852 | 39,852 | 3 |
| 2009/10/29 | 40,252 | 40,252 | 40,252 | 40,252 | 4 |
| 2009/10/26 | 43,200 | 43,200 | 43,200 | 43,200 | 12 |
| 2009/10/23 | 41,200 | 41,200 | 41,200 | 41,200 | 10 |
| 2009/10/22 | 44,552 | 44,552 | 44,000 | 44,000 | 2 |
| 2009/10/21 | 43,800 | 43,800 | 43,800 | 43,800 | 2 |
| 2009/10/20 | 43,800 | 43,800 | 43,800 | 43,800 | 4 |
| 2009/10/16 | 43,800 | 45,400 | 43,800 | 45,400 | 17 |
| 2009/10/02 | 46,352 | 46,352 | 46,352 | 46,352 | 1 |
| 2009/10/01 | 49,200 | 49,200 | 49,152 | 49,152 | 2 |
| 2009/09/28 | 54,100 | 54,100 | 54,100 | 54,100 | 9 |
| 2009/09/25 | 51,500 | 51,500 | 51,500 | 51,500 | 2 |
| 2009/09/24 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2009/09/18 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2009/09/17 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2009/09/15 | 50,100 | 50,100 | 50,100 | 50,100 | 4 |
| 2009/09/14 | 50,500 | 50,500 | 50,100 | 50,100 | 3 |
| 2009/09/10 | 50,200 | 50,200 | 50,200 | 50,200 | 1 |
| 2009/08/28 | 53,400 | 53,400 | 53,400 | 53,400 | 1 |
| 2009/08/27 | 56,900 | 56,900 | 56,900 | 56,900 | 1 |
| 2009/08/26 | 60,300 | 60,300 | 60,300 | 60,300 | 3 |
| 2009/08/25 | 56,600 | 58,800 | 56,600 | 58,800 | 7 |
| 2009/08/24 | 53,500 | 53,900 | 53,500 | 53,900 | 4 |
| 2009/08/19 | 52,500 | 52,500 | 52,500 | 52,500 | 2 |
| 2009/08/18 | 58,000 | 58,000 | 53,500 | 53,500 | 10 |
| 2009/08/17 | 58,100 | 58,100 | 58,000 | 58,000 | 7 |
| 2009/08/14 | 58,000 | 58,000 | 58,000 | 58,000 | 7 |
| 2009/08/13 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2009/08/12 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2009/08/11 | 58,100 | 58,100 | 58,100 | 58,100 | 1 |
| 2009/08/07 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2009/08/03 | 58,200 | 58,200 | 58,200 | 58,200 | 1 |
| 2009/07/31 | 58,000 | 58,100 | 58,000 | 58,100 | 4 |
| 2009/07/29 | 63,800 | 63,800 | 63,800 | 63,800 | 5 |
| 2009/07/28 | 61,800 | 62,000 | 61,800 | 61,800 | 14 |
| 2009/07/27 | 57,800 | 58,800 | 57,800 | 58,800 | 12 |
| 2009/07/24 | 52,600 | 55,000 | 52,600 | 55,000 | 8 |
| 2009/07/22 | 50,400 | 50,400 | 50,400 | 50,400 | 1 |
| 2009/07/09 | 48,000 | 48,000 | 48,000 | 48,000 | 7 |
| 2009/07/02 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2009/07/01 | 51,000 | 51,000 | 51,000 | 51,000 | 5 |
| 2009/06/30 | 55,800 | 55,800 | 55,800 | 55,800 | 1 |
| 2009/06/25 | 55,800 | 55,800 | 55,800 | 55,800 | 10 |
| 2009/06/24 | 53,200 | 53,200 | 52,200 | 53,100 | 5 |
| 2009/06/23 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2009/06/22 | 52,500 | 53,100 | 52,500 | 53,100 | 4 |
| 2009/06/19 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2009/06/15 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2009/06/12 | 56,000 | 56,500 | 56,000 | 56,500 | 4 |
| 2009/06/10 | 56,600 | 56,600 | 56,000 | 56,000 | 15 |
| 2009/06/08 | 56,400 | 57,000 | 56,000 | 56,000 | 26 |
| 2009/06/05 | 56,400 | 56,400 | 56,400 | 56,400 | 1 |
| 2009/06/03 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |
| 2009/06/02 | 53,100 | 53,100 | 52,100 | 52,100 | 2 |
| 2009/06/01 | 50,500 | 50,500 | 50,100 | 50,100 | 3 |
| 2009/05/25 | 56,400 | 56,400 | 56,400 | 56,400 | 10 |
| 2009/05/22 | 50,500 | 53,900 | 50,500 | 53,900 | 6 |
| 2009/05/21 | 50,500 | 50,500 | 50,500 | 50,500 | 2 |
| 2009/05/19 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/05/14 | 55,400 | 55,400 | 55,400 | 55,400 | 1 |
| 2009/05/13 | 55,800 | 55,800 | 51,900 | 51,900 | 3 |
| 2009/05/07 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |
| 2009/05/01 | 56,700 | 57,500 | 56,700 | 56,700 | 26 |
| 2009/04/30 | 52,700 | 53,000 | 52,700 | 53,000 | 12 |
| 2009/04/28 | 50,100 | 50,100 | 50,100 | 50,100 | 6 |
| 2009/04/27 | 45,900 | 47,700 | 45,900 | 47,700 | 9 |
| 2009/04/24 | 43,700 | 43,700 | 43,700 | 43,700 | 1 |
| 2009/04/23 | 44,200 | 44,200 | 44,100 | 44,100 | 3 |
| 2009/04/22 | 44,500 | 44,500 | 43,700 | 43,700 | 7 |
| 2009/04/20 | 44,800 | 44,800 | 44,800 | 44,800 | 2 |
| 2009/04/17 | 44,400 | 44,400 | 44,400 | 44,400 | 2 |
| 2009/04/16 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2009/04/14 | 42,000 | 46,000 | 42,000 | 46,000 | 2 |
| 2009/04/13 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/04/10 | 44,000 | 44,000 | 42,000 | 42,000 | 2 |
| 2009/04/08 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2009/04/07 | 38,900 | 39,800 | 38,900 | 39,800 | 5 |
| 2009/03/31 | 47,100 | 47,100 | 47,100 | 47,100 | 6 |
| 2009/03/30 | 46,700 | 46,700 | 46,700 | 46,700 | 1 |
| 2009/03/27 | 44,452 | 46,300 | 44,452 | 44,452 | 4 |
| 2009/03/26 | 43,452 | 43,452 | 42,300 | 42,300 | 9 |
| 2009/03/25 | 39,900 | 39,900 | 39,900 | 39,900 | 6 |
| 2009/03/24 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2009/03/23 | 35,000 | 35,000 | 34,000 | 34,000 | 7 |
| 2009/03/16 | 34,000 | 37,000 | 34,000 | 37,000 | 7 |
| 2009/03/13 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2009/03/12 | 31,100 | 31,100 | 31,000 | 31,000 | 4 |
| 2009/03/11 | 32,400 | 32,400 | 30,800 | 31,200 | 7 |
| 2009/03/10 | 29,900 | 30,000 | 29,900 | 30,000 | 19 |
| 2009/03/09 | 37,552 | 37,552 | 33,900 | 33,900 | 3 |
| 2009/03/06 | 37,500 | 37,500 | 37,500 | 37,500 | 3 |
| 2009/03/05 | 41,452 | 41,452 | 41,452 | 41,452 | 1 |
| 2009/03/04 | 45,452 | 45,452 | 45,452 | 45,452 | 1 |
| 2009/03/03 | 49,452 | 49,452 | 49,452 | 49,452 | 2 |
| 2009/03/02 | 48,800 | 48,800 | 46,652 | 46,652 | 8 |
| 2009/02/27 | 44,400 | 44,400 | 44,400 | 44,400 | 5 |
| 2009/02/26 | 39,000 | 40,400 | 39,000 | 40,400 | 12 |
| 2009/02/25 | 36,052 | 36,400 | 34,452 | 36,400 | 6 |
| 2009/02/24 | 30,200 | 30,200 | 30,200 | 30,200 | 3 |
| 2009/02/23 | 37,400 | 37,400 | 33,000 | 33,000 | 7 |
| 2009/02/20 | 32,600 | 32,600 | 32,600 | 32,600 | 3 |
| 2009/02/19 | 34,600 | 34,600 | 34,600 | 34,600 | 3 |
| 2009/02/17 | 34,600 | 38,600 | 34,600 | 38,600 | 2 |
| 2009/02/12 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2009/02/05 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2009/02/04 | 37,600 | 37,600 | 37,600 | 37,600 | 2 |
| 2009/02/03 | 43,752 | 43,752 | 43,752 | 43,752 | 1 |
| 2009/01/30 | 40,552 | 40,552 | 40,552 | 40,552 | 4 |
| 2009/01/27 | 48,552 | 48,552 | 48,552 | 48,552 | 7 |
| 2009/01/26 | 46,200 | 46,200 | 46,200 | 46,200 | 3 |
| 2009/01/23 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2009/01/21 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2009/01/20 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2009/01/15 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2009/01/08 | 49,000 | 49,000 | 48,500 | 48,500 | 2 |